Freeport-McMoRan (NY: FCX )

35.10 USD +1.19 (+3.51%)
Streaming Delayed Price Updated: 9:10 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.45 28.67 26.62 28.42 37,664,216 +1.81(+6.82%)
Sep 29, 2008 30.08 30.19 25.61 26.61 50,730,476 -5.30(-16.61%)
Sep 26, 2008 33.10 33.31 30.76 31.91 0 -2.29(-6.70%)
Sep 25, 2008 33.38 34.83 32.38 34.20 25,900,496 +0.95(+2.86%)
Sep 24, 2008 35.47 35.50 33.13 33.25 22,048,298 -1.51(-4.33%)
Sep 23, 2008 35.76 37.40 34.65 34.76 30,863,138 -1.41(-3.90%)
Sep 22, 2008 37.45 38.67 35.97 36.17 34,440,960 -0.59(-1.62%)
Sep 19, 2008 35.65 37.38 34.22 36.76 0 +3.27(+9.76%)
Sep 18, 2008 33.41 34.74 31.36 33.49 47,982,198 +0.78(+2.40%)
Sep 17, 2008 32.40 34.19 30.50 32.71 51,548,460 -0.42(-1.27%)
Sep 16, 2008 31.50 33.24 30.09 33.12 53,598,258 +0.21(+0.62%)
Sep 15, 2008 34.90 35.42 32.60 32.92 30,997,892 -4.02(-10.88%)
Sep 12, 2008 34.94 37.20 34.77 36.94 0 +2.81(+8.23%)
Sep 11, 2008 33.79 34.56 31.65 34.13 50,397,476 -0.46(-1.33%)
Sep 10, 2008 32.90 35.28 32.52 34.59 38,186,008 +2.01(+6.17%)
Sep 09, 2008 35.13 35.22 32.45 32.58 50,531,722 -3.45(-9.58%)
Sep 08, 2008 38.20 38.50 35.05 36.03 31,740,246 -0.93(-2.50%)
Sep 05, 2008 37.46 37.78 34.62 36.96 0 -0.51(-1.36%)
Sep 04, 2008 40.19 40.69 36.74 37.47 48,247,446 -2.71(-6.76%)
Sep 03, 2008 41.40 41.97 39.20 40.18 30,609,970 -1.35(-3.24%)
Sep 02, 2008 42.42 42.42 41.01 41.53 22,373,370 -3.13(-7.02%)
Aug 29, 2008 45.26 45.30 44.50 44.66 0 -0.65(-1.45%)
Aug 28, 2008 45.97 46.58 44.32 45.31 14,508,466 -0.23(-0.50%)
Aug 27, 2008 44.83 45.80 44.66 45.54 10,890,534 +1.28(+2.89%)
Aug 26, 2008 43.62 44.49 43.08 44.26 13,275,380 +0.36(+0.82%)
Aug 25, 2008 45.80 45.86 43.53 43.90 13,934,416 -1.40(-3.08%)
Aug 22, 2008 46.35 46.63 44.97 45.30 0 -1.53(-3.27%)
Aug 21, 2008 46.49 47.38 46.08 46.83 23,283,376 +1.29(+2.82%)
Aug 20, 2008 44.24 45.62 43.74 45.54 31,604,488 +3.20(+7.54%)
Aug 19, 2008 41.22 43.20 40.83 42.35 22,632,084 +0.68(+1.63%)
Aug 18, 2008 42.65 43.48 41.41 41.67 16,759,758 -0.53(-1.24%)
Aug 15, 2008 43.42 43.42 41.55 42.20 0 -1.22(-2.82%)
Aug 14, 2008 43.98 44.44 42.65 43.42 20,113,598 -0.83(-1.88%)
Aug 13, 2008 42.23 44.74 41.75 44.25 28,683,778 +2.42(+5.77%)
Aug 12, 2008 41.85 42.47 40.25 41.83 25,030,912 +0.68(+1.66%)
Aug 11, 2008 42.75 42.92 39.88 41.15 30,476,292 -1.61(-3.77%)
Aug 08, 2008 41.88 43.16 41.01 42.76 26,793,812 -0.87(-1.99%)
Aug 07, 2008 44.54 45.85 42.88 43.63 31,470,468 -0.20(-0.47%)
Aug 06, 2008 41.56 45.05 41.45 43.83 57,063,508 +4.33(+10.97%)
Aug 05, 2008 40.15 41.86 37.90 39.50 60,708,754 -0.67(-1.68%)
Aug 04, 2008 44.49 45.05 39.37 40.17 55,232,982 -5.48(-12.00%)
Aug 01, 2008 47.85 47.97 45.25 45.65 21,485,000 -2.72(-5.62%)
Jul 31, 2008 50.40 50.50 48.35 48.38 16,165,490 -2.32(-4.58%)
Jul 30, 2008 47.83 50.70 47.17 50.70 20,327,164 +2.88(+6.02%)
Jul 29, 2008 47.81 48.74 47.26 47.81 13,045,014 +0.02(+0.05%)
Jul 28, 2008 48.44 49.30 47.60 47.79 12,417,710 -0.34(-0.71%)
Jul 25, 2008 47.70 49.06 46.91 48.13 13,921,436 +0.84(+1.78%)
Jul 24, 2008 49.43 50.33 47.00 47.29 23,539,778 -2.08(-4.21%)
Jul 23, 2008 50.36 51.45 49.25 49.37 27,408,636 -0.90(-1.78%)
Jul 22, 2008 51.68 52.49 49.15 50.26 29,223,290 -3.24(-6.06%)
Jul 21, 2008 52.49 53.61 51.37 53.51 13,966,418 +1.89(+3.65%)
Jul 18, 2008 49.74 54.24 48.53 51.62 35,561,288 +1.90(+3.81%)
Jul 17, 2008 50.33 51.74 48.66 49.72 20,735,262 -0.99(-1.95%)
Jul 16, 2008 52.00 52.28 49.17 50.72 25,257,822 -1.77(-3.37%)
Jul 15, 2008 54.98 55.97 51.88 52.49 19,875,092 -2.37(-4.32%)
Jul 14, 2008 54.56 55.42 53.65 54.85 13,170,228 +0.99(+1.83%)
Jul 11, 2008 52.99 54.55 52.31 53.87 17,735,546 +0.77(+1.46%)
Jul 10, 2008 52.24 54.18 51.33 53.10 21,043,690 +1.22(+2.34%)
Jul 09, 2008 53.24 55.00 51.88 51.88 22,355,300 -0.72(-1.38%)
Jul 08, 2008 54.30 54.38 50.26 52.60 28,079,086 -2.19(-4.00%)
Jul 07, 2008 53.98 56.24 53.51 54.79 22,030,138 +0.47(+0.87%)
Jul 04, 2008 54.15 55.00 51.78 54.32 16,479,052 +0.00(+0.00%)
Jul 03, 2008 54.15 55.00 51.78 54.32 16,479,052 +0.54(+0.99%)
Jul 02, 2008 58.01 58.50 53.78 53.78 32,214,752 -3.99(-6.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.